Two River Bancorp Stock Price History (NASDAQ:TRCB)

Add to My Stocks
$15.05 $0.13 (0.87%) TRCB stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Two River Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Two River Bancorp P/E ratio, and PS ratio. The Two River Bancorp stock price history chart shows that the stock price reached a high of 15.3 on 07 Dec, 2016, and a low of 2.77 on 07 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0914.8515.0514.6515.052027515.683.06
2016-12-0815.3315.5814.5514.923564715.543.03
2016-12-0713.6615.7313.5115.3015041515.943.11
2016-12-0613.2613.7113.2613.53130714.092.75
2016-12-0513.4813.5213.2613.432585013.992.73
2016-12-0213.4213.5013.4113.50282914.062.75
2016-12-0113.9713.9913.4213.421328113.982.73
2016-11-3013.6513.9913.6513.84397014.422.81
2016-11-2913.6813.7113.6013.70507114.272.79
2016-11-2813.0413.7212.9113.50491014.062.75
2016-11-2513.0013.1412.9513.14214013.692.67
2016-11-240.000.000.0013.100N/AN/A
2016-11-2312.8313.1412.8313.10240013.652.66
2016-11-2213.0813.1013.0013.10153813.652.66
2016-11-2112.9813.1512.8312.96873413.502.64
2016-11-1812.7212.9812.7012.98565713.522.64
2016-11-1712.4912.6012.4812.58386013.102.56
2016-11-1612.2512.5012.1312.49561213.012.54
2016-11-1512.1812.2512.1112.25515712.762.49
2016-11-1412.1512.2512.1012.151461312.662.47
2016-11-1111.9512.1011.7612.10619912.602.46
2016-11-1011.8911.9511.7911.95734912.452.43
2016-11-0911.8411.9511.8411.89493612.392.42
2016-11-0811.9411.9411.7511.75460512.242.39
2016-11-0711.9311.9411.7511.92375912.422.42
2016-11-0411.7211.7211.7211.7215212.212.38
2016-11-0311.7511.7611.7511.76118712.252.39
2016-11-0211.7611.8311.7611.82699312.312.40
2016-11-0111.8311.8311.7511.76655512.252.39
2016-10-3111.9111.9111.7311.78638112.272.40
2016-10-2811.8511.9111.8111.89428512.392.42
2016-10-2711.8411.9511.8011.89345212.392.42
2016-10-2611.8511.8511.8511.85150112.342.41
2016-10-2511.8711.9511.8011.95660714.232.54
2016-10-2411.8411.8411.7211.80599214.052.51
2016-10-2111.7311.8411.6811.84709014.102.52
2016-10-2011.8311.8311.7011.7270913.952.49
2016-10-1911.8511.8511.6511.782600914.022.51
2016-10-1811.7311.8711.7111.80244214.052.51
2016-10-1711.4911.8111.4811.81419514.062.51
2016-10-1411.6911.7411.4011.74166413.982.50
2016-10-1311.7111.7911.5611.572744413.772.46
2016-10-1211.7511.7711.7411.74238513.982.50
2016-10-1111.8111.8611.7711.7762014.012.50
2016-10-1011.7211.8611.6411.85680814.112.52
2016-10-0711.7011.7011.6511.701368713.932.49
2016-10-0611.3711.8111.0111.691109413.922.49
2016-10-0511.7411.7411.3811.601828613.812.47
2016-10-0411.3511.6811.3511.613546513.822.47
2016-10-0311.5311.6611.3811.38662413.552.42
2016-09-3011.7411.7411.4011.52729713.712.45
2016-09-2911.6811.8411.3011.542075013.742.45
2016-09-2811.5111.7510.8111.343904713.502.41
2016-09-2711.6111.6111.4711.55193013.742.46
2016-09-2611.6411.7211.5711.62333813.832.47
2016-09-230.000.000.0011.6451N/AN/A
2016-09-2211.6611.8711.6411.64572813.862.48
2016-09-2111.4911.6511.4911.65265113.872.48
2016-09-2011.6711.6711.5011.55421713.752.46
2016-09-1911.6111.6111.6011.6029613.812.47
2016-09-1611.5411.5511.5111.55428113.752.46
2016-09-1511.6611.6611.6611.6612213.882.48
2016-09-1411.5611.7511.4811.49140813.682.44
2016-09-1311.4711.8011.4711.67479213.892.48
2016-09-1211.4011.5411.4011.47643713.662.44
2016-09-0911.4611.6211.4611.4750613.662.44
2016-09-0811.4111.7411.4111.61612713.822.47
2016-09-0711.6711.8111.6711.67565013.892.48
2016-09-0611.7811.8911.5211.781144514.022.51
2016-09-050.000.000.0011.750N/AN/A
2016-09-0211.8911.8911.6111.75805613.992.50
2016-09-0111.8211.9111.7211.79479614.042.51
2016-08-3111.7511.7911.6911.79614814.042.51
2016-08-3011.5011.7411.4611.741013213.982.50
2016-08-2911.5011.5011.4511.4593713.632.44
2016-08-2611.4811.5411.4811.50390313.692.45
2016-08-2511.5011.5011.4311.445152413.622.43
2016-08-2411.4711.5011.4711.49313013.682.44
2016-08-2311.5011.5011.4611.47368513.662.44
2016-08-2211.4111.5011.4111.5062213.692.45
2016-08-1911.5011.5011.4711.50566513.692.45
2016-08-1811.4911.4911.4511.45940913.632.44
2016-08-1711.3011.4911.2711.27250413.422.40
2016-08-1611.3511.3811.2511.37866513.542.42
2016-08-1511.4911.4911.3811.38443913.552.42
2016-08-120.000.000.0011.401N/AN/A
2016-08-110.000.000.0011.40101N/AN/A
2016-08-1011.4511.4511.3611.40451313.572.42
2016-08-0911.3611.4011.3611.38794113.552.42
Get more Data

Two River Bancorp Stock Chart

View TRCB PE ratio, PS ratio stocks charts and compare with peers.
TRCB Chart
Note: Compare Two River Bancorp stock price history with the index and industry peers.

Two River Bancorp Historical Prices: Past 5 years

Max Stock Price 15.3 Dec 07,2016
Min Stock Price 4.5 Dec 16,2011
Avg Stock Price 7.99

Two River Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.94 Dec 07,2016
Min PE Ratio 9.76 Dec 06,2012
Avg PE Ratio 12.41

Two River Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.11 Dec 07,2016
Min PS Ratio 1.05 Dec 16,2011
Avg PS Ratio 1.87

TRCB Industry Peers

Company Price Change (%)
Franklin Financials (FRAF)27.70.25 (0.91%)
Smartfinancial (SMBK)19.840.12 (0.6%)
Stewardship Financial (SSFN)9.40.55 (5.53%)
Valley National Bancorp (VLY)11.760.21 (1.75%)
Unity Bancorp (UNTY)15.650.1 (0.63%)
Connectone Bancorp (CNOB)25.70.1 (0.39%)
Bancorp Of New Jersey (BKJ)12.50 (0%)

We provide Two River Bancorp historical quotes along with PE ratio and PS ratio for doing Two River Bancorp fundamental analysis. The price movement is easily depicted in the Two River Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 15.05 and 20275 shares of TRCB were traded on 09 Dec, 2016. The average P/S ratio was 1.65 as can be seen by Two River Bancorp stock price history. .